Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-08-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $3.39 | $3.39 | 35,600 | — | — |
| 2024-12-30 | $3.17 | $3.17 | 86,600 | — | — |
| 2024-12-27 | $3.39 | $3.39 | 33,000 | — | — |
| 2024-12-26 | $3.37 | $3.37 | 82,000 | — | — |
| 2024-12-24 | $3.36 | $3.36 | 60,000 | — | — |
| 2024-12-23 | $3.40 | $3.40 | 115,600 | — | — |
| 2024-12-20 | $2.96 | $2.96 | 56,100 | — | — |
| 2024-12-19 | $2.96 | $2.96 | 40,900 | — | — |
| 2024-12-18 | $2.96 | $2.96 | 73,400 | — | — |
| 2024-12-17 | $3.20 | $3.20 | 82,400 | — | — |
| 2024-12-16 | $2.78 | $2.78 | 76,600 | — | — |
| 2024-12-13 | $3.01 | $3.01 | 73,700 | — | — |
| 2024-12-12 | $3.09 | $3.09 | 31,200 | — | — |
| 2024-12-11 | $3.00 | $3.00 | 48,300 | — | — |
| 2024-12-10 | $3.15 | $3.15 | 53,300 | — | — |
| 2024-12-09 | $3.18 | $3.18 | 99,800 | — | — |
| 2024-12-06 | $3.33 | $3.33 | 48,600 | — | — |
| 2024-12-05 | $3.33 | $3.33 | 57,300 | — | — |
| 2024-12-04 | $3.24 | $3.24 | 79,600 | — | — |
| 2024-12-03 | $3.41 | $3.41 | 355,900 | — | — |
| 2024-12-02 | $3.18 | $3.18 | 587,800 | — | — |
| 2024-11-29 | $3.42 | $3.42 | 821,700 | — | — |
| 2024-11-27 | $2.53 | $2.53 | 204,600 | — | — |
| 2024-11-26 | $2.43 | $2.43 | 256,400 | — | — |
| 2024-11-25 | $2.13 | $2.13 | 274,400 | — | — |
| 2024-11-22 | $2.08 | $2.08 | 356,500 | — | — |
| 2024-11-21 | $1.94 | $1.94 | 20,500 | — | — |
| 2024-11-20 | $1.93 | $1.93 | 36,200 | — | — |
| 2024-11-19 | $1.97 | $1.97 | 30,300 | — | — |
| 2024-11-18 | $1.97 | $1.97 | 29,000 | — | — |
| 2024-11-15 | $1.99 | $1.99 | 25,200 | — | — |
| 2024-11-14 | $1.99 | $1.99 | 18,400 | — | — |
| 2024-11-13 | $2.00 | $2.00 | 22,600 | — | — |
| 2024-11-12 | $1.92 | $1.92 | 76,800 | — | — |
| 2024-11-11 | $2.03 | $2.03 | 59,700 | — | — |
| 2024-11-08 | $2.02 | $2.02 | 116,600 | — | — |
| 2024-11-07 | $2.02 | $2.02 | 54,700 | — | — |
| 2024-11-06 | $1.96 | $1.96 | 67,600 | — | — |
| 2024-11-05 | $2.02 | $2.02 | 59,400 | — | — |
| 2024-11-04 | $2.04 | $2.04 | 113,700 | — | — |
| 2024-11-01 | $2.10 | $2.10 | 180,100 | — | — |
| 2024-10-31 | $1.99 | $1.99 | 49,800 | — | — |
| 2024-10-30 | $2.09 | $2.09 | 44,400 | — | — |
| 2024-10-29 | $2.08 | $2.08 | 27,300 | — | — |
| 2024-10-28 | $2.10 | $2.10 | 131,600 | — | — |
| 2024-10-25 | $2.08 | $2.08 | 17,100 | — | — |
| 2024-10-24 | $2.08 | $2.08 | 16,800 | — | — |
| 2024-10-23 | $2.07 | $2.07 | 39,000 | — | — |
| 2024-10-22 | $2.06 | $2.06 | 28,400 | — | — |
| 2024-10-21 | $2.04 | $2.04 | 36,100 | — | — |
| 2024-10-18 | $2.04 | $2.04 | 33,800 | — | — |
| 2024-10-17 | $2.07 | $2.07 | 16,100 | — | — |
| 2024-10-16 | $2.07 | $2.07 | 75,700 | — | — |
| 2024-10-15 | $2.10 | $2.10 | 21,400 | — | — |
| 2024-10-14 | $2.08 | $2.08 | 59,300 | — | — |
| 2024-10-11 | $2.07 | $2.07 | 29,500 | — | — |
| 2024-10-10 | $2.05 | $2.05 | 42,000 | — | — |
| 2024-10-09 | $2.00 | $2.00 | 17,200 | — | — |
| 2024-10-08 | $2.04 | $2.04 | 39,100 | — | — |
| 2024-10-07 | $2.01 | $2.01 | 251,100 | — | — |
| 2024-10-04 | $1.89 | $1.89 | 58,400 | — | — |
| 2024-10-03 | $1.88 | $1.88 | 50,700 | — | — |
| 2024-10-02 | $1.86 | $1.86 | 99,600 | — | — |
| 2024-10-01 | $1.96 | $1.96 | 27,300 | — | — |
| 2024-09-30 | $1.98 | $1.98 | 36,900 | — | — |
| 2024-09-27 | $1.97 | $1.97 | 39,200 | — | — |
| 2024-09-26 | $2.06 | $2.06 | 29,200 | — | — |
| 2024-09-25 | $1.97 | $1.97 | 74,400 | — | — |
| 2024-09-24 | $1.99 | $1.99 | 22,400 | — | — |
| 2024-09-23 | $1.98 | $1.98 | 21,000 | — | — |
| 2024-09-20 | $2.02 | $2.02 | 31,700 | — | — |
| 2024-09-19 | $2.04 | $2.04 | 23,400 | — | — |
| 2024-09-18 | $2.01 | $2.01 | 36,700 | — | — |
| 2024-09-17 | $2.08 | $2.08 | 30,600 | — | — |
| 2024-09-16 | $2.00 | $2.00 | 50,500 | — | — |
| 2024-09-13 | $1.98 | $1.98 | 86,400 | — | — |
| 2024-09-12 | $1.98 | $1.98 | 47,800 | — | — |
| 2024-09-11 | $2.04 | $2.04 | 122,500 | — | — |
| 2024-09-10 | $1.93 | $1.93 | 72,900 | — | — |
| 2024-09-09 | $1.97 | $1.97 | 79,500 | — | — |
| 2024-09-06 | $1.84 | $1.84 | 179,300 | — | — |
| 2024-09-05 | $2.04 | $2.04 | 112,500 | — | — |
| 2024-09-04 | $2.12 | $2.12 | 129,800 | — | — |
| 2024-09-03 | $2.21 | $2.21 | 145,400 | — | — |
| 2024-08-30 | $2.27 | $2.27 | 83,900 | — | — |
| 2024-08-29 | $2.20 | $2.20 | 440,300 | — | — |
| 2024-08-28 | $2.52 | $2.52 | 404,900 | — | — |
| 2024-08-27 | $2.22 | $2.22 | 115,600 | — | — |
| 2024-08-26 | $2.36 | $2.36 | 176,500 | — | — |
| 2024-08-23 | $2.51 | $2.51 | 119,400 | — | — |
| 2024-08-22 | $2.38 | $2.38 | 252,000 | — | — |
| 2024-08-21 | $2.53 | $2.53 | 397,000 | — | — |
| 2024-08-20 | $2.51 | $2.51 | 816,200 | — | — |
| 2024-08-19 | $2.16 | $2.16 | 103,400 | — | — |
| 2024-08-16 | $2.09 | $2.09 | 126,200 | — | — |
| 2024-08-15 | $2.13 | $2.13 | 69,600 | — | — |
| 2024-08-14 | $2.07 | $2.07 | 149,200 | — | — |
| 2024-08-13 | $2.05 | $2.05 | 179,200 | — | — |
| 2024-08-12 | $2.07 | $2.07 | 313,800 | — | — |
| 2024-08-09 | $2.15 | $2.15 | 637,500 | — | — |
| 2024-08-08 | $2.10 | $2.10 | 755,400 | — | — |
| 2024-08-07 | $1.47 | $1.47 | 18,800 | — | — |
| 2024-08-06 | $1.49 | $1.49 | 28,300 | — | — |
| 2024-08-05 | $1.40 | $1.40 | 95,700 | — | — |
| 2024-08-02 | $1.54 | $1.54 | 49,200 | — | — |
| 2024-08-01 | $1.60 | $1.60 | 29,400 | — | — |
| 2024-07-31 | $1.61 | $1.61 | 23,000 | — | — |
| 2024-07-30 | $1.59 | $1.59 | 47,000 | — | — |
| 2024-07-29 | $1.65 | $1.65 | 68,500 | — | — |
| 2024-07-26 | $1.70 | $1.70 | 23,900 | — | — |
| 2024-07-25 | $1.71 | $1.71 | 63,800 | — | — |
| 2024-07-24 | $1.69 | $1.69 | 63,100 | — | — |
| 2024-07-23 | $1.72 | $1.72 | 72,500 | — | — |
| 2024-07-22 | $1.72 | $1.72 | 90,600 | — | — |
| 2024-07-19 | $1.72 | $1.72 | 209,700 | — | — |
| 2024-07-18 | $1.75 | $1.75 | 1,319,500 | — | — |
| 2024-07-17 | $1.65 | $1.65 | 76,900 | — | — |
| 2024-07-16 | $1.63 | $1.63 | 28,500 | — | — |
| 2024-07-15 | $1.65 | $1.65 | 65,100 | — | — |
| 2024-07-12 | $1.64 | $1.64 | 73,500 | — | — |
| 2024-07-11 | $1.69 | $1.69 | 22,100 | — | — |
| 2024-07-10 | $1.66 | $1.66 | 24,400 | — | — |
| 2024-07-09 | $1.70 | $1.70 | 11,200 | — | — |
| 2024-07-08 | $1.68 | $1.68 | 18,300 | — | — |
| 2024-07-05 | $1.69 | $1.69 | 40,600 | — | — |
| 2024-07-03 | $1.65 | $1.65 | 16,900 | — | — |
| 2024-07-02 | $1.64 | $1.64 | 30,200 | — | — |
| 2024-07-01 | $1.61 | $1.61 | 43,500 | — | — |
| 2024-06-28 | $1.69 | $1.69 | 27,100 | — | — |
| 2024-06-27 | $1.71 | $1.71 | 11,100 | — | — |
| 2024-06-26 | $1.69 | $1.69 | 16,100 | — | — |
| 2024-06-25 | $1.68 | $1.68 | 68,600 | — | — |
| 2024-06-24 | $1.73 | $1.72 | 21,800 | — | — |
| 2024-06-21 | $1.78 | $1.78 | 18,800 | — | — |
| 2024-06-20 | $1.73 | $1.73 | 27,700 | — | — |
| 2024-06-18 | $1.76 | $1.76 | 27,600 | — | — |
| 2024-06-17 | $1.79 | $1.79 | 67,300 | — | — |
| 2024-06-14 | $1.77 | $1.77 | 21,700 | — | — |
| 2024-06-13 | $1.79 | $1.79 | 181,700 | — | — |
| 2024-06-12 | $1.82 | $1.82 | 87,100 | — | — |
| 2024-06-11 | $1.76 | $1.76 | 84,400 | — | — |
| 2024-06-10 | $1.66 | $1.66 | 28,200 | — | — |
| 2024-06-07 | $1.72 | $1.72 | 53,100 | — | — |
| 2024-06-06 | $1.75 | $1.75 | 62,800 | — | — |
| 2024-06-05 | $1.77 | $1.77 | 53,300 | — | — |
| 2024-06-04 | $1.72 | $1.72 | 60,900 | — | — |
| 2024-06-03 | $1.74 | $1.74 | 31,400 | — | — |
| 2024-05-31 | $1.72 | $1.72 | 38,100 | — | — |
| 2024-05-30 | $1.73 | $1.73 | 39,400 | — | — |
| 2024-05-29 | $1.65 | $1.65 | 226,600 | — | — |
| 2024-05-28 | $1.75 | $1.75 | 92,800 | — | — |
| 2024-05-24 | $1.75 | $1.75 | 63,100 | — | — |
| 2024-05-23 | $1.70 | $1.70 | 81,200 | — | — |
| 2024-05-22 | $1.81 | $1.81 | 31,600 | — | — |
| 2024-05-21 | $1.85 | $1.85 | 144,600 | — | — |
| 2024-05-20 | $1.79 | $1.79 | 96,800 | — | — |
| 2024-05-17 | $1.82 | $1.82 | 73,300 | — | — |
| 2024-05-16 | $1.76 | $1.76 | 151,800 | — | — |
| 2024-05-15 | $1.82 | $1.82 | 273,700 | — | — |
| 2024-05-14 | $1.68 | $1.68 | 166,900 | — | — |
| 2024-05-13 | $1.75 | $1.75 | 87,000 | — | — |
| 2024-05-10 | $1.64 | $1.64 | 144,500 | — | — |
| 2024-05-09 | $1.70 | $1.70 | 124,000 | — | — |
| 2024-05-08 | $1.75 | $1.75 | 113,100 | — | — |
| 2024-05-07 | $1.72 | $1.72 | 129,800 | — | — |
| 2024-05-06 | $1.66 | $1.66 | 98,700 | — | — |
| 2024-05-03 | $1.64 | $1.64 | 162,400 | — | — |
| 2024-05-02 | $1.68 | $1.68 | 249,200 | — | — |
| 2024-05-01 | $1.57 | $1.57 | 124,300 | — | — |
| 2024-04-30 | $1.53 | $1.53 | 138,300 | — | — |
| 2024-04-29 | $1.56 | $1.56 | 245,500 | — | — |
| 2024-04-26 | $1.50 | $1.50 | 167,100 | — | — |
| 2024-04-25 | $1.43 | $1.43 | 293,500 | — | — |
| 2024-04-24 | $1.53 | $1.53 | 166,300 | — | — |
| 2024-04-23 | $1.43 | $1.43 | 347,000 | — | — |
| 2024-04-22 | $1.63 | $1.63 | 352,400 | — | — |
| 2024-04-19 | $1.80 | $1.80 | 1,368,800 | — | — |
| 2024-04-18 | $1.55 | $1.55 | 183,400 | — | — |
| 2024-04-17 | $1.45 | $1.45 | 357,000 | — | — |
| 2024-04-16 | $1.46 | $1.46 | 447,600 | — | — |
| 2024-04-15 | $1.30 | $1.30 | 180,100 | — | — |
| 2024-04-12 | $1.33 | $1.33 | 153,600 | — | — |
| 2024-04-11 | $1.39 | $1.39 | 346,700 | — | — |
| 2024-04-10 | $1.32 | $1.32 | 342,400 | — | — |
| 2024-04-09 | $1.32 | $1.32 | 1,303,700 | — | — |
| 2024-04-08 | $1.45 | $1.45 | 4,047,200 | — | — |
| 2024-04-05 | $1.09 | $1.09 | 732,000 | — | — |
| 2024-04-04 | $0.85 | $0.85 | 68,400 | — | — |
| 2024-04-03 | $0.86 | $0.86 | 122,200 | — | — |
| 2024-04-02 | $0.85 | $0.85 | 105,200 | — | — |
| 2024-04-01 | $0.82 | $0.82 | 161,900 | — | — |
| 2024-03-28 | $0.82 | $0.82 | 91,000 | — | — |
| 2024-03-27 | $0.73 | $0.73 | 73,700 | — | — |
| 2024-03-26 | $0.77 | $0.77 | 24,000 | — | — |
| 2024-03-25 | $0.76 | $0.76 | 64,200 | — | — |
| 2024-03-22 | $0.79 | $0.79 | 27,800 | — | — |
| 2024-03-21 | $0.80 | $0.80 | 18,300 | — | — |
| 2024-03-20 | $0.78 | $0.78 | 40,000 | — | — |
| 2024-03-19 | $0.76 | $0.76 | 87,100 | — | — |
| 2024-03-18 | $0.80 | $0.80 | 26,200 | — | — |
| 2024-03-15 | $0.80 | $0.80 | 35,100 | — | — |
| 2024-03-14 | $0.82 | $0.82 | 43,800 | — | — |
| 2024-03-13 | $0.81 | $0.81 | 85,700 | — | — |
| 2024-03-12 | $0.82 | $0.82 | 141,600 | — | — |
| 2024-03-11 | $0.84 | $0.84 | 119,500 | — | — |
| 2024-03-08 | $0.77 | $0.77 | 55,100 | — | — |
| 2024-03-07 | $0.81 | $0.81 | 33,900 | — | — |
| 2024-03-06 | $0.81 | $0.81 | 37,500 | — | — |
| 2024-03-05 | $0.81 | $0.81 | 49,400 | — | — |
| 2024-03-04 | $0.84 | $0.84 | 78,000 | — | — |
| 2024-03-01 | $0.88 | $0.88 | 38,800 | — | — |
| 2024-02-29 | $0.85 | $0.85 | 56,200 | — | — |
| 2024-02-28 | $0.83 | $0.83 | 47,800 | — | — |
| 2024-02-27 | $0.83 | $0.83 | 67,100 | — | — |
| 2024-02-26 | $0.86 | $0.86 | 28,700 | — | — |
| 2024-02-23 | $0.87 | $0.87 | 42,900 | — | — |
| 2024-02-22 | $0.87 | $0.87 | 69,000 | — | — |
| 2024-02-21 | $0.88 | $0.88 | 58,600 | — | — |
| 2024-02-20 | $0.90 | $0.90 | 91,900 | — | — |
| 2024-02-16 | $0.91 | $0.91 | 246,300 | — | — |
| 2024-02-15 | $0.86 | $0.86 | 133,200 | — | — |
| 2024-02-14 | $0.82 | $0.82 | 189,300 | — | — |
| 2024-02-13 | $0.77 | $0.77 | 94,900 | — | — |
| 2024-02-12 | $0.75 | $0.75 | 27,800 | — | — |
| 2024-02-09 | $0.76 | $0.76 | 24,500 | — | — |
| 2024-02-08 | $0.73 | $0.73 | 30,800 | — | — |
| 2024-02-07 | $0.75 | $0.75 | 65,200 | — | — |
| 2024-02-06 | $0.74 | $0.74 | 37,500 | — | — |
| 2024-02-05 | $0.76 | $0.76 | 152,700 | — | — |
| 2024-02-02 | $0.82 | $0.82 | 78,400 | — | — |
| 2024-02-01 | $0.85 | $0.84 | 55,200 | — | — |
| 2024-01-31 | $0.81 | $0.81 | 78,100 | — | — |
| 2024-01-30 | $0.84 | $0.84 | 19,500 | — | — |
| 2024-01-29 | $0.86 | $0.86 | 59,000 | — | — |
| 2024-01-26 | $0.87 | $0.87 | 242,900 | — | — |
| 2024-01-25 | $0.76 | $0.76 | 90,300 | — | — |
| 2024-01-24 | $0.81 | $0.81 | 67,000 | — | — |
| 2024-01-23 | $0.86 | $0.86 | 86,700 | — | — |
| 2024-01-22 | $0.86 | $0.86 | 118,400 | — | — |
| 2024-01-19 | $0.89 | $0.89 | 219,600 | — | — |
| 2024-01-18 | $0.88 | $0.88 | 241,700 | — | — |
| 2024-01-17 | $0.86 | $0.86 | 468,900 | — | — |
| 2024-01-16 | $0.85 | $0.84 | 657,800 | — | — |
| 2024-01-12 | $0.86 | $0.86 | 747,100 | — | — |
| 2024-01-11 | $0.71 | $0.71 | 1,112,000 | — | — |
| 2024-01-10 | $0.65 | $0.65 | 2,202,300 | — | — |
| 2024-01-09 | $0.65 | $0.65 | 75,900 | — | — |
| 2024-01-08 | $0.63 | $0.63 | 70,300 | — | — |
| 2024-01-05 | $0.63 | $0.63 | 37,700 | — | — |
| 2024-01-04 | $0.66 | $0.66 | 47,700 | — | — |
| 2024-01-03 | $0.66 | $0.66 | 25,000 | — | — |
| 2024-01-02 | $0.66 | $0.66 | 65,800 | — | — |